Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
5.0997 USDT |
17,285.9850 |
5.1157 USDT |
4.9164 USDT |
5.0463 USDT |
5.2119 USDT |
| 2024-03-31 |
4.9402 USDT |
9,059.1550 |
4.9529 USDT |
4.8869 USDT |
4.9199 USDT |
4.9191 USDT |
| 2024-03-30 |
5.0031 USDT |
16,296.0350 |
4.7709 USDT |
4.7501 USDT |
4.8079 USDT |
4.8774 USDT |
| 2024-03-29 |
4.8062 USDT |
26,282.1640 |
4.8779 USDT |
4.7958 USDT |
4.9132 USDT |
4.9468 USDT |
| 2024-03-28 |
4.3319 USDT |
11,514.8070 |
4.3212 USDT |
4.2754 USDT |
4.3310 USDT |
4.3172 USDT |
| 2024-03-27 |
4.4746 USDT |
5,597.2090 |
4.3462 USDT |
4.2722 USDT |
4.3431 USDT |
4.3438 USDT |
| 2024-03-26 |
4.3205 USDT |
13,769.2310 |
4.2998 USDT |
4.2137 USDT |
4.3242 USDT |
4.3567 USDT |
| 2024-03-25 |
4.0375 USDT |
59,135.7750 |
3.9083 USDT |
3.8690 USDT |
3.9187 USDT |
4.1797 USDT |
| 2024-03-24 |
3.8423 USDT |
35,406.0900 |
3.8112 USDT |
3.8083 USDT |
3.9526 USDT |
3.9605 USDT |
| 2024-03-23 |
3.6037 USDT |
7,829.2640 |
3.6497 USDT |
3.6253 USDT |
3.6467 USDT |
3.6353 USDT |
| 2024-03-22 |
3.5421 USDT |
3,490.7150 |
3.5150 USDT |
3.4438 USDT |
3.5023 USDT |
3.4442 USDT |
| 2024-03-21 |
3.6197 USDT |
2,752.0290 |
3.5293 USDT |
3.5285 USDT |
3.5857 USDT |
3.6046 USDT |
| 2024-03-20 |
3.3470 USDT |
25,705.1400 |
3.4765 USDT |
3.2137 USDT |
3.3848 USDT |
3.5737 USDT |
| 2024-03-19 |
3.4694 USDT |
10,399.8300 |
3.4002 USDT |
3.3722 USDT |
3.4967 USDT |
3.4657 USDT |
| 2024-03-18 |
3.8016 USDT |
7,600.1880 |
3.7307 USDT |
3.6673 USDT |
3.7230 USDT |
3.7593 USDT |
| 2024-03-17 |
3.7425 USDT |
3,368.8780 |
3.8981 USDT |
3.8884 USDT |
3.9267 USDT |
3.9388 USDT |
| 2024-03-16 |
3.8993 USDT |
28,767.4910 |
3.8091 USDT |
3.5961 USDT |
3.6907 USDT |
3.6607 USDT |
| 2024-03-15 |
4.1820 USDT |
14,314.9490 |
4.0037 USDT |
3.9478 USDT |
4.0073 USDT |
4.0878 USDT |
| 2024-03-14 |
4.5090 USDT |
16,113.9250 |
4.4530 USDT |
4.2364 USDT |
4.4083 USDT |
4.4199 USDT |
| 2024-03-13 |
4.6354 USDT |
37,515.4800 |
4.7647 USDT |
4.5026 USDT |
4.6526 USDT |
4.6384 USDT |
| 2024-03-12 |
4.6156 USDT |
26,358.1880 |
4.5590 USDT |
4.3093 USDT |
4.5504 USDT |
4.5422 USDT |
| 2024-03-11 |
4.6665 USDT |
10,712.4140 |
4.8056 USDT |
4.7348 USDT |
4.7814 USDT |
4.7776 USDT |
| 2024-03-10 |
4.6577 USDT |
72,422.2040 |
4.8444 USDT |
4.5602 USDT |
4.6004 USDT |
4.5714 USDT |
| 2024-03-09 |
4.0552 USDT |
7,411.4390 |
4.0263 USDT |
4.0063 USDT |
4.0352 USDT |
4.0279 USDT |
| 2024-03-08 |
4.0108 USDT |
35,754.1120 |
4.0457 USDT |
3.7655 USDT |
3.9983 USDT |
3.9900 USDT |
| 2024-03-07 |
4.0281 USDT |
9,360.6090 |
3.9643 USDT |
3.9457 USDT |
3.9904 USDT |
4.0013 USDT |
| 2024-03-06 |
4.0149 USDT |
14,543.1060 |
4.0043 USDT |
3.9617 USDT |
4.0254 USDT |
4.0202 USDT |
| 2024-03-05 |
4.1642 USDT |
22,947.8520 |
4.0612 USDT |
3.7040 USDT |
4.0842 USDT |
4.1110 USDT |
| 2024-03-04 |
3.6777 USDT |
22,609.9400 |
3.6625 USDT |
3.4997 USDT |
3.6089 USDT |
3.6587 USDT |
| 2024-03-03 |
3.7173 USDT |
7,931.2790 |
3.7327 USDT |
3.6497 USDT |
3.6802 USDT |
3.6743 USDT |
| 2024-03-02 |
3.5932 USDT |
33,935.8440 |
3.6357 USDT |
3.5693 USDT |
3.6645 USDT |
3.6854 USDT |
| 2024-03-01 |
3.2752 USDT |
8,000.4530 |
3.2862 USDT |
3.2646 USDT |
3.2943 USDT |
3.3133 USDT |
| 2024-02-29 |
3.2881 USDT |
36,793.8830 |
3.3063 USDT |
3.1782 USDT |
3.2632 USDT |
3.2752 USDT |
| 2024-02-28 |
3.2449 USDT |
56,562.5910 |
3.2462 USDT |
2.8859 USDT |
3.1607 USDT |
3.1562 USDT |
| 2024-02-27 |
3.2203 USDT |
14,494.1540 |
3.2428 USDT |
3.2421 USDT |
3.3123 USDT |
3.3140 USDT |
| 2024-02-26 |
3.0805 USDT |
46,303.1420 |
3.0744 USDT |
3.0582 USDT |
3.1538 USDT |
3.1432 USDT |
| 2024-02-25 |
2.9591 USDT |
4,715.9330 |
2.9602 USDT |
2.9507 USDT |
2.9757 USDT |
2.9953 USDT |
| 2024-02-24 |
2.9002 USDT |
2,941.5450 |
2.9348 USDT |
2.9286 USDT |
2.9416 USDT |
2.9372 USDT |
| 2024-02-23 |
2.8876 USDT |
2,756.0710 |
2.8908 USDT |
2.8841 USDT |
2.9102 USDT |
2.8917 USDT |
| 2024-02-22 |
2.9612 USDT |
4,172.7090 |
2.9728 USDT |
2.9244 USDT |
2.9651 USDT |
2.9343 USDT |
| 2024-02-21 |
2.9709 USDT |
10,791.6030 |
2.9063 USDT |
2.8147 USDT |
2.8788 USDT |
2.9202 USDT |
| 2024-02-20 |
2.8765 USDT |
4,791.1440 |
2.8193 USDT |
2.8128 USDT |
2.8679 USDT |
2.8965 USDT |
| 2024-02-19 |
2.9372 USDT |
3,952.3300 |
2.9328 USDT |
2.9192 USDT |
2.9348 USDT |
2.9703 USDT |
| 2024-02-18 |
2.8811 USDT |
4,705.9410 |
2.8918 USDT |
2.8669 USDT |
2.8918 USDT |
2.8938 USDT |
| 2024-02-17 |
2.8426 USDT |
3,822.6700 |
2.8208 USDT |
2.8108 USDT |
2.8214 USDT |
2.8768 USDT |
| 2024-02-16 |
2.8913 USDT |
3,415.0120 |
2.8268 USDT |
2.8112 USDT |
2.8444 USDT |
2.8601 USDT |
| 2024-02-15 |
2.8921 USDT |
3,985.9870 |
2.9111 USDT |
2.8359 USDT |
2.8606 USDT |
2.8533 USDT |
| 2024-02-14 |
2.8825 USDT |
3,490.1370 |
2.8742 USDT |
2.8616 USDT |
2.8842 USDT |
2.9002 USDT |
| 2024-02-13 |
2.8399 USDT |
6,668.8990 |
2.7953 USDT |
2.7911 USDT |
2.8092 USDT |
2.8378 USDT |
| 2024-02-12 |
2.7788 USDT |
17,064.5000 |
2.8016 USDT |
2.7992 USDT |
2.8481 USDT |
2.8759 USDT |